Canada markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.63-1.02 (-4.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202122.9923.2218.2321.6321.6326,954,000
Mar. 04, 202124.9525.8521.6622.6522.6525,611,500
Mar. 03, 202126.5827.1024.7225.2925.2916,387,500
Mar. 02, 202126.1629.6025.4725.9025.9034,974,700
Mar. 01, 202125.1226.6224.7725.5625.5614,848,100
Feb. 26, 202125.0525.9923.5024.3624.3619,372,900
Feb. 25, 202126.9027.7324.3024.5024.5029,849,700
Feb. 24, 202125.3328.2824.9027.9827.9825,906,800
Feb. 23, 202124.0424.9521.1324.7924.7927,397,600
Feb. 22, 202127.3428.8726.2526.2926.2928,022,500
Feb. 19, 202127.8029.9027.3129.2129.2128,026,800
Feb. 18, 202133.1035.1427.0227.1027.1055,362,900
Feb. 17, 202131.9433.4030.6531.5131.5140,167,500
Feb. 16, 202130.9936.3529.5034.6334.6379,099,400
Feb. 12, 202129.2635.4128.2129.0029.00121,052,600
Feb. 11, 202155.0155.0131.2232.1632.16214,388,200
Feb. 10, 202165.8367.0047.0063.9163.91199,442,400
Feb. 09, 202135.1845.4934.2642.3542.35133,491,300
Feb. 08, 202126.3430.6025.9530.0930.0937,459,500
Feb. 05, 202127.1327.3525.6125.7225.7221,472,800
Feb. 04, 202125.5527.4023.8026.7826.7833,097,900
Feb. 03, 202125.4628.8624.7026.3126.3183,712,200
Feb. 02, 202119.7624.0819.3023.4923.4963,160,700
Feb. 01, 202119.0019.4817.7819.1019.1020,854,700
Jan. 29, 202118.8320.4217.9218.1018.1029,193,900
Jan. 28, 202119.0120.7318.4318.7018.7026,265,300
Jan. 27, 202117.8021.5017.5718.5518.5537,553,400
Jan. 26, 202118.2719.8518.0019.0319.0334,360,300
Jan. 25, 202117.7818.3015.6017.1817.1826,222,800
Jan. 22, 202117.0418.5517.0018.0218.0220,946,000
Jan. 21, 202118.0618.3817.1717.9217.9225,972,100
Jan. 20, 202119.3919.9618.5018.7918.7926,242,300
Jan. 19, 202119.1720.2017.4020.0920.0943,118,500
Jan. 15, 202121.5822.6118.5719.7019.7098,370,100
Jan. 14, 202115.4619.4115.4618.5618.5682,216,400
Jan. 13, 202113.8415.8713.5515.0215.0251,322,500
Jan. 12, 202112.6813.5412.1813.3513.3530,589,600
Jan. 11, 202111.0512.7211.0212.3312.3329,367,700
Jan. 08, 202111.3811.8910.6811.3111.3125,224,400
Jan. 07, 202111.8712.7211.0311.3411.3444,603,200
Jan. 06, 202111.0212.0410.5210.7710.7763,201,800
Jan. 05, 20219.129.548.949.519.5117,399,800
Jan. 04, 20218.439.198.409.009.0017,761,800
Dec. 31, 20208.618.628.238.268.268,200,000
Dec. 30, 20208.248.778.158.638.6310,523,100
Dec. 29, 20208.488.537.908.228.228,443,200
Dec. 28, 20208.718.788.338.378.378,597,800
Dec. 24, 20208.938.938.508.598.597,391,900
Dec. 23, 20208.559.318.278.898.8919,249,500
Dec. 22, 20208.478.748.228.468.4610,715,300
Dec. 21, 20208.548.868.298.398.3912,966,500
Dec. 18, 20208.959.278.798.898.8913,003,600
Dec. 17, 20209.359.428.838.968.9625,716,100
Dec. 16, 20209.9010.019.109.339.3394,878,800
Dec. 15, 20207.447.887.167.877.8725,450,100
Dec. 14, 20207.937.937.357.377.3711,455,200
Dec. 11, 20208.088.137.677.777.777,163,000
Dec. 10, 20207.608.117.588.078.078,287,400
Dec. 09, 20208.338.377.647.927.9216,275,900
Dec. 08, 20208.088.397.948.298.2912,462,700
Dec. 07, 20208.598.758.028.218.2117,199,300
Dec. 04, 20209.369.708.598.608.6043,841,800
Dec. 03, 20208.709.228.429.079.0718,727,700
Dec. 02, 20208.478.988.228.648.6429,667,000
Dec. 01, 20209.009.118.038.078.0728,232,100
Nov. 30, 20209.159.598.089.049.0451,769,900
Nov. 27, 20207.578.587.398.508.5030,788,600
Nov. 25, 20207.667.717.327.477.4716,408,700
Nov. 24, 20207.498.187.307.837.8351,063,000
Nov. 23, 20207.357.356.666.686.6837,547,300
Nov. 20, 20206.807.486.717.367.3616,964,200
Nov. 19, 20207.157.186.686.736.7315,938,000
Nov. 18, 20207.317.547.127.137.1311,712,500
Nov. 17, 20207.097.617.057.217.2113,492,200
Nov. 16, 20207.507.677.047.327.3214,447,200
Nov. 13, 20207.747.807.437.657.6515,193,300
Nov. 12, 20207.708.187.317.407.4016,882,000
Nov. 11, 20207.778.607.368.048.0427,209,000
Nov. 10, 20209.319.338.078.338.3324,794,800
Nov. 09, 202011.8212.159.6310.1010.1051,474,900
Nov. 06, 20208.9812.148.459.639.63116,415,300
Nov. 05, 20207.107.956.677.827.8245,981,800
Nov. 04, 20206.296.355.946.006.0014,140,900
Nov. 03, 20206.887.006.236.626.6216,327,500
Nov. 02, 20205.826.745.776.666.6618,706,400
Oct. 30, 20205.945.955.435.715.717,130,000
Oct. 29, 20205.696.035.465.975.976,129,500
Oct. 28, 20205.405.775.255.655.656,188,300
Oct. 27, 20205.966.035.565.595.595,828,300
Oct. 26, 20206.656.735.765.865.8611,607,000
Oct. 23, 20206.757.126.556.736.737,450,100
Oct. 22, 20206.526.936.156.836.8310,955,700
Oct. 21, 20206.316.966.316.456.4512,889,000
Oct. 20, 20206.356.526.106.266.2610,043,200
Oct. 19, 20205.666.505.596.486.4818,722,700
Oct. 16, 20205.655.725.465.565.564,715,400
Oct. 15, 20205.765.835.485.575.576,788,300
Oct. 14, 20205.926.045.625.985.986,526,700
Oct. 13, 20206.206.235.845.935.937,552,000
Oct. 12, 20206.156.576.056.306.3014,570,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...